Premium
CCR SA (CCRO3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.340715502555 | 11.74 | 12.3 | 11.6 | 11001220 | 11.94016776 | CS |
| 4 | 0.21 | 1.82767624021 | 11.49 | 12.33 | 10.86 | 10080560 | 11.61724668 | CS |
| 12 | 0.88 | 8.13308687616 | 10.82 | 12.33 | 9.98 | 10972454 | 10.88281839 | CS |
| 26 | -1.9 | -13.9705882353 | 13.6 | 13.77 | 9.98 | 9462889 | 11.50627124 | CS |
| 52 | -2.28 | -16.3090128755 | 13.98 | 14.58 | 9.98 | 8377267 | 12.09250586 | CS |
| 156 | -0.11 | -0.931414055885 | 11.81 | 14.75 | 9.98 | 8961877 | 12.49704241 | CS |
| 260 | -4.5 | -27.7777777778 | 16.2 | 17.08 | 9.06 | 9725308 | 12.58844322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 11.7 | -0.35 | -2.90 | 11.95 | 12.03 | 11.6 | 18252500 |
| 1740691740 | 12.05 | 0.07 | 0.58 | 12.04 | 12.19 | 11.96 | 9315100 |
| 1740605400 | 11.98 | -0.17 | -1.40 | 12.27 | 12.3 | 11.97 | 13145300 |
| 1740519000 | 12.15 | 0.43 | 3.67 | 11.72 | 12.29 | 11.67 | 11960200 |
| 1740432540 | 11.72 | -0.07 | -0.59 | 11.93 | 11.95 | 11.6 | 13786600 |
| 1740173400 | 11.79 | 0.02 | 0.17 | 11.74 | 11.85 | 11.64 | 6798900 |
| 1740087000 | 11.77 | 0.01 | 0.09 | 11.69 | 11.84 | 11.62 | 11557600 |
| 1740000540 | 11.76 | -0.19 | -1.59 | 11.86 | 11.86 | 11.66 | 9371400 |
| 1739914140 | 11.95 | -0.25 | -2.05 | 12.2 | 12.24 | 11.86 | 9390300 |
| 1739827800 | 12.2 | 0.24 | 2.01 | 11.99 | 12.33 | 11.95 | 8666500 |
| 1739568600 | 11.96 | 0.38 | 3.28 | 11.68 | 11.97 | 11.63 | 8824600 |
| 1739482140 | 11.58 | 0.13 | 1.14 | 11.39 | 11.58 | 11.3 | 8218800 |
| 1739395740 | 11.45 | -0.06 | -0.52 | 11.25 | 11.56 | 11.21 | 16097000 |
| 1739309400 | 11.51 | 0.39 | 3.51 | 11.15 | 11.68 | 11.09 | 18918800 |
| 1739222940 | 11.12 | 0.2 | 1.83 | 11.13 | 11.19 | 10.98 | 5401900 |
| 1738963800 | 10.92 | -0.3 | -2.67 | 11.18 | 11.25 | 10.86 | 11378800 |
| 1738877340 | 11.22 | 0.1 | 0.90 | 11.15 | 11.39 | 11.15 | 7030700 |
| 1738790940 | 11.12 | -0.09 | -0.80 | 11.17 | 11.21 | 10.98 | 10236300 |
| 1738704600 | 11.21 | -0.01 | -0.09 | 11.12 | 11.29 | 10.98 | 7654400 |
| 1738618200 | 11.22 | -0.01 | -0.09 | 11.32 | 11.32 | 11.11 | 5187500 |
| 1738358940 | 11.23 | -0.24 | -2.09 | 11.49 | 11.57 | 11.23 | 8670500 |
| 1738272540 | 11.47 | 0.44 | 3.99 | 11.07 | 11.57 | 11.03 | 13942300 |
| 1738186200 | 11.03 | 0.02 | 0.18 | 11.12 | 11.15 | 10.99 | 7451000 |
| 1738099740 | 11.01 | -0.07 | -0.63 | 11.1 | 11.15 | 10.98 | 5740500 |
| 1738013340 | 11.08 | 0.28 | 2.59 | 10.8 | 11.15 | 10.8 | 7945400 |
| 1737754200 | 10.8 | 0 | 0.00 | 10.75 | 10.87 | 10.67 | 7071700 |
| 1737667740 | 10.8 | 0.15 | 1.41 | 10.94 | 11.05 | 10.8 | 19840600 |
| 1737581400 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1737495000 | 10.65 | 0.05 | 0.47 | 10.58 | 10.73 | 10.51 | 5045900 |
| 1737408600 | 10.6 | -0.04 | -0.38 | 10.45 | 10.7 | 10.44 | 6499600 |
| 1737149400 | 10.64 | 0.25 | 2.41 | 10.44 | 10.69 | 10.33 | 11127800 |
| 1737062940 | 10.39 | -0.05 | -0.48 | 10.41 | 10.45 | 10.31 | 8842600 |
| 1736976540 | 10.44 | 0.37 | 3.67 | 10.2 | 10.52 | 10.15 | 13024400 |
| 1736890140 | 10.07 | -0.08 | -0.79 | 10.19 | 10.2 | 9.98 | 9190600 |
| 1736803740 | 10.15 | -0.15 | -1.46 | 10.26 | 10.27 | 10.12 | 9323500 |
| 1736544540 | 10.3 | -0.09 | -0.87 | 10.28 | 10.35 | 10.19 | 7306800 |
| 1736458140 | 10.39 | 0.17 | 1.66 | 10.18 | 10.48 | 10.17 | 9703100 |
| 1736371740 | 10.22 | -0.25 | -2.39 | 10.41 | 10.44 | 10.19 | 10076600 |
| 1736285400 | 10.47 | 0.12 | 1.16 | 10.4 | 10.53 | 10.38 | 8547300 |
| 1736198940 | 10.35 | 0.25 | 2.48 | 10.22 | 10.39 | 10.21 | 7521200 |
| 1735939740 | 10.1 | -0.05 | -0.49 | 10.17 | 10.28 | 10.1 | 7869700 |
| 1735853400 | 10.15 | -0.02 | -0.20 | 10.11 | 10.24 | 10.06 | 8688400 |
| 1735594200 | 10.17 | -0.06 | -0.59 | 10.2 | 10.26 | 10.11 | 12799100 |
| 1735334940 | 10.23 | 0.03 | 0.29 | 10.21 | 10.31 | 10.17 | 15778600 |
| 1735248540 | 10.2 | 0.04 | 0.39 | 10.26 | 10.3 | 10.09 | 9198100 |
| 1734989340 | 10.16 | -0.27 | -2.59 | 10.37 | 10.41 | 10.14 | 11747800 |
| 1734730200 | 10.43 | 0.18 | 1.76 | 10.16 | 10.6 | 10.16 | 26114400 |
| 1734643800 | 10.25 | 0.11 | 1.08 | 10.08 | 10.3 | 10.08 | 28454900 |
| 1734557400 | 10.14 | -0.57 | -5.32 | 10.59 | 10.6 | 10.04 | 19994100 |
| 1734470940 | 10.71 | 0.24 | 2.29 | 10.51 | 10.77 | 10.42 | 14895100 |
| 1734384540 | 10.47 | -0.16 | -1.51 | 10.62 | 10.69 | 10.47 | 11248500 |
| 1734125340 | 10.63 | -0.11 | -1.02 | 10.71 | 10.81 | 10.6 | 14340600 |
| 1734039000 | 10.74 | -0.35 | -3.16 | 11 | 11.04 | 10.63 | 14827000 |
| 1733952540 | 11.09 | 0.25 | 2.31 | 10.89 | 11.34 | 10.75 | 13738700 |
| 1733866140 | 10.84 | 0.18 | 1.69 | 10.79 | 10.99 | 10.7 | 5484500 |
| 1733779740 | 10.66 | -0.04 | -0.37 | 10.71 | 10.9 | 10.65 | 9065800 |
| 1733520600 | 10.7 | -0.16 | -1.47 | 10.82 | 10.91 | 10.65 | 6462300 |
| 1733434200 | 10.86 | 0.17 | 1.59 | 10.84 | 11.13 | 10.8 | 16582400 |
| 1733347800 | 10.69 | -0.1 | -0.93 | 10.71 | 10.88 | 10.68 | 3830100 |
| 1733261340 | 10.79 | 0.02 | 0.19 | 10.79 | 11.03 | 10.74 | 12033100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
